Infosys ADR

INFY
🏛️ usa →
16.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.19 18.21 18.19 18.21 438.6K
09:31 18.20 18.21 18.16 18.21 62.5K
09:32 18.24 18.24 18.22 18.23 27.0K
09:33 18.23 18.24 18.21 18.20 164.8K
09:34 18.21 18.22 18.21 18.22 5.6K
09:35 18.22 18.22 18.21 18.22 22.2K
09:36 18.21 18.21 18.20 18.20 89.9K
09:37 18.21 18.21 18.21 18.20 18.8K
09:38 18.20 18.20 18.19 18.18 29.5K
09:39 18.19 18.19 18.19 18.18 18.6K
09:40 18.20 18.20 18.20 18.20 20.5K
09:41 18.20 18.20 18.20 18.20 4.5K
09:42 18.20 18.22 18.20 18.22 76.9K
09:43 18.22 18.22 18.21 18.21 3.9K
09:44 18.22 18.22 18.22 18.22 3.3K
09:45 18.22 18.22 18.21 18.22 8.4K
09:46 18.22 18.23 18.22 18.22 24.4K
09:47 18.22 18.23 18.21 18.22 31.6K
09:48 18.22 18.22 18.22 18.22 2.9K
09:49 18.21 18.21 18.21 18.20 12.5K
09:50 18.19 18.20 18.19 18.19 68.5K
09:51 18.19 18.19 18.19 18.18 16.2K
09:52 18.19 18.19 18.19 18.18 26.3K
09:53 18.18 18.18 18.18 18.18 9.7K
09:54 18.19 18.20 18.19 18.19 12.6K
09:55 18.20 18.20 18.19 18.18 18.2K
09:56 18.19 18.19 18.19 18.19 5.1K
09:57 18.19 18.19 18.19 18.18 17.5K
09:58 18.17 18.18 18.16 18.17 26.7K
09:59 18.17 18.17 18.16 18.18 28.7K
10:00 18.18 18.18 18.17 18.18 24.3K
10:01 18.19 18.20 18.19 18.20 12.3K
10:02 18.20 18.20 18.19 18.18 135.5K
10:04 18.19 18.19 18.19 18.19 34.3K
10:05 18.19 18.19 18.19 18.19 82.2K
10:06 18.19 18.19 18.19 18.18 33.9K
10:07 18.19 18.19 18.19 18.19 33.0K
10:08 18.19 18.19 18.19 18.18 77.5K
10:09 18.19 18.20 18.19 18.20 72.3K
10:10 18.19 18.20 18.19 18.21 63.6K
10:11 18.21 18.21 18.21 18.20 5.6K
10:12 18.21 18.21 18.21 18.20 49.4K
10:13 18.21 18.22 18.21 18.22 86.0K
10:14 18.22 18.23 18.22 18.22 11.7K
10:15 18.22 18.23 18.22 18.23 13.8K
10:16 18.22 18.23 18.22 18.23 3.0K
10:17 18.23 18.23 18.23 18.23 19.1K
10:18 18.23 18.23 18.23 18.23 8.3K
10:19 18.23 18.23 18.23 18.23 4.2K
10:20 18.23 18.24 18.23 18.24 13.1K
10:21 18.24 18.24 18.24 18.24 8.3K
10:22 18.24 18.24 18.24 18.24 13.1K
10:23 18.24 18.24 18.24 18.24 5.2K
10:24 18.24 18.24 18.24 18.24 3.0K
10:25 18.23 18.25 18.23 18.23 88.8K
10:26 18.24 18.24 18.23 18.23 16.4K
10:27 18.22 18.23 18.22 18.22 29.6K
10:28 18.22 18.22 18.22 18.22 17.0K
10:29 18.22 18.22 18.22 18.22 1.7K
10:30 18.21 18.21 18.20 18.21 64.8K
10:31 18.21 18.21 18.21 18.20 32.1K
10:32 18.21 18.21 18.21 18.20 45.3K
10:33 18.21 18.21 18.21 18.20 19.8K
10:34 18.21 18.21 18.21 18.20 3.0K
10:35 18.21 18.22 18.21 18.21 19.4K
10:36 18.21 18.22 18.21 18.22 4.1K
10:37 18.22 18.22 18.22 18.22 2.6K
10:38 18.22 18.22 18.21 18.21 4.0K
10:39 18.22 18.23 18.21 18.22 73.1K
10:40 18.22 18.22 18.22 18.22 11.8K
10:41 18.23 18.23 18.23 18.23 5.8K
10:42 18.23 18.24 18.23 18.24 27.8K
10:43 18.24 18.24 18.24 18.24 3.2K
10:44 18.24 18.24 18.24 18.24 1.9K
10:45 18.23 18.24 18.23 18.24 12.4K
10:46 18.24 18.24 18.24 18.24 5.1K
10:47 18.24 18.24 18.23 18.24 4.1K
10:48 18.24 18.24 18.24 18.24 6.1K
10:49 18.24 18.24 18.23 18.23 2.2K
10:50 18.24 18.24 18.24 18.24 28.5K
10:51 18.24 18.24 18.24 18.24 5.5K
10:52 18.24 18.25 18.24 18.25 20.5K
10:53 18.25 18.25 18.24 18.25 5.4K
10:54 18.25 18.25 18.24 18.25 11.6K
10:55 18.25 18.25 18.25 18.25 11.4K
10:56 18.25 18.25 18.25 18.25 1.7K
10:57 18.25 18.25 18.24 18.24 3.7K
10:58 18.25 18.25 18.25 18.25 10.9K
10:59 18.25 18.25 18.23 18.24 31.4K
11:00 18.24 18.24 18.23 18.24 14.4K
11:01 18.24 18.24 18.23 18.23 2.0K
11:02 18.24 18.24 18.24 18.24 5.2K
11:03 18.23 18.24 18.23 18.23 29.1K
11:04 18.23 18.24 18.23 18.24 3.0K
11:05 18.24 18.24 18.23 18.24 2.3K
11:06 18.23 18.24 18.23 18.23 12.4K
11:07 18.24 18.24 18.23 18.23 39.0K
11:08 18.23 18.24 18.23 18.24 13.9K
11:09 18.24 18.24 18.24 18.24 0.5K
11:10 18.24 18.24 18.24 18.24 6.1K
11:11 18.24 18.24 18.24 18.24 37.9K
11:12 18.25 18.25 18.24 18.25 5.1K
11:13 18.24 18.25 18.24 18.25 39.6K
11:14 18.25 18.25 18.24 18.25 5.5K
11:15 18.25 18.25 18.24 18.25 10.6K
11:16 18.25 18.25 18.25 18.25 2.2K
11:17 18.25 18.25 18.25 18.25 9.0K
11:18 18.25 18.25 18.24 18.25 64.8K
11:19 18.25 18.25 18.25 18.25 18.4K
11:20 18.25 18.25 18.25 18.25 3.7K
11:21 18.25 18.25 18.25 18.25 8.0K
11:22 18.24 18.25 18.24 18.25 8.3K
11:23 18.25 18.25 18.25 18.25 68.9K
11:24 18.25 18.25 18.25 18.25 8.7K
11:25 18.25 18.25 18.25 18.25 3.4K
11:26 18.25 18.25 18.25 18.25 7.5K
11:27 18.25 18.25 18.24 18.24 12.3K
11:28 18.25 18.25 18.25 18.25 1.7K
11:29 18.24 18.25 18.24 18.25 7.3K
11:30 18.25 18.25 18.25 18.25 8.1K
11:31 18.25 18.25 18.25 18.25 4.0K
11:32 18.25 18.25 18.24 18.24 6.0K
11:33 18.25 18.25 18.24 18.24 9.2K
11:34 18.25 18.25 18.25 18.25 2.7K
11:35 18.25 18.25 18.24 18.24 16.9K
11:36 18.25 18.25 18.24 18.25 5.8K
11:37 18.24 18.27 18.24 18.27 59.1K
11:38 18.27 18.27 18.27 18.27 6.4K
11:39 18.27 18.27 18.27 18.27 11.8K
11:40 18.27 18.27 18.27 18.27 5.6K
11:41 18.27 18.27 18.27 18.27 6.9K
11:42 18.27 18.27 18.27 18.27 13.8K
11:43 18.27 18.27 18.27 18.27 2.2K
11:44 18.27 18.27 18.27 18.27 15.8K
11:45 18.27 18.27 18.26 18.27 24.2K
11:46 18.27 18.27 18.26 18.26 52.0K
11:47 18.25 18.25 18.25 18.25 0.6K
11:48 18.26 18.26 18.25 18.25 6.7K
11:49 18.26 18.26 18.26 18.26 32.3K
11:51 18.27 18.27 18.26 18.26 9.3K
11:52 18.27 18.27 18.26 18.26 4.0K
11:53 18.27 18.27 18.26 18.27 3.8K
11:54 18.26 18.27 18.26 18.27 16.1K
11:55 18.27 18.27 18.27 18.27 2.5K
11:56 18.27 18.27 18.26 18.26 13.5K
11:57 18.27 18.27 18.26 18.26 9.5K
11:58 18.27 18.27 18.26 18.27 9.0K
11:59 18.27 18.27 18.26 18.26 4.3K
12:00 18.27 18.27 18.27 18.27 5.2K
12:01 18.27 18.27 18.26 18.26 4.7K
12:02 18.27 18.27 18.27 18.27 3.0K
12:03 18.27 18.27 18.26 18.27 7.7K
12:04 18.27 18.27 18.27 18.27 40.2K
12:05 18.27 18.27 18.27 18.27 32.8K
12:06 18.27 18.27 18.27 18.27 3.8K
12:07 18.27 18.27 18.27 18.27 2.6K
12:08 18.27 18.27 18.27 18.27 5.2K
12:09 18.27 18.27 18.27 18.27 32.6K
12:10 18.28 18.28 18.28 18.27 2.7K
12:11 18.28 18.28 18.28 18.27 12.2K
12:12 18.27 18.27 18.27 18.27 0.8K
12:13 18.27 18.27 18.26 18.27 57.4K
12:14 18.27 18.27 18.27 18.27 7.5K
12:15 18.27 18.27 18.27 18.27 4.4K
12:16 18.27 18.27 18.27 18.27 7.5K
12:17 18.27 18.27 18.27 18.27 3.4K
12:18 18.27 18.27 18.26 18.26 6.1K
12:19 18.27 18.27 18.27 18.27 0.6K
12:20 18.27 18.27 18.26 18.27 49.1K
12:21 18.27 18.27 18.27 18.27 17.2K
12:22 18.27 18.27 18.27 18.27 2.7K
12:23 18.27 18.27 18.26 18.26 18.5K
12:24 18.27 18.27 18.27 18.27 29.0K
12:25 18.28 18.28 18.28 18.27 1.2K
12:26 18.28 18.28 18.28 18.27 6.9K
12:27 18.28 18.28 18.28 18.28 3.2K
12:28 18.28 18.28 18.28 18.28 4.0K
12:29 18.28 18.28 18.28 18.28 4.0K
12:30 18.28 18.28 18.28 18.27 3.6K
12:31 18.28 18.28 18.28 18.27 2.2K
12:32 18.28 18.28 18.28 18.27 2.9K
12:33 18.28 18.28 18.28 18.28 10.2K
12:34 18.28 18.28 18.28 18.27 10.4K
12:35 18.28 18.28 18.28 18.28 10.8K
12:36 18.28 18.28 18.28 18.27 1.9K
12:37 18.28 18.28 18.28 18.27 5.2K
12:38 18.28 18.28 18.28 18.28 2.4K
12:39 18.28 18.28 18.28 18.27 1.1K
12:40 18.28 18.28 18.28 18.28 5.3K
12:41 18.28 18.28 18.28 18.28 5.5K
12:42 18.28 18.29 18.28 18.29 33.5K
12:43 18.29 18.29 18.28 18.28 4.5K
12:44 18.29 18.29 18.29 18.29 4.2K
12:45 18.29 18.29 18.29 18.29 5.4K
12:46 18.29 18.29 18.29 18.29 6.5K
12:47 18.28 18.28 18.28 18.28 1.6K
12:48 18.28 18.29 18.28 18.29 1.4K
12:49 18.29 18.29 18.29 18.29 69.1K
12:50 18.30 18.30 18.29 18.30 50.8K
12:51 18.30 18.30 18.30 18.30 7.3K
12:52 18.30 18.30 18.30 18.30 2.7K
12:53 18.30 18.30 18.30 18.30 4.0K
12:55 18.30 18.30 18.30 18.30 4.5K
12:56 18.30 18.30 18.29 18.29 4.4K
12:57 18.30 18.30 18.30 18.30 2.9K
12:58 18.29 18.30 18.29 18.30 10.8K
12:59 18.29 18.30 18.29 18.30 3.4K
13:00 18.30 18.30 18.30 18.30 8.8K
13:01 18.30 18.30 18.30 18.30 6.2K
13:04 18.30 18.30 18.30 18.30 2.6K
13:05 18.30 18.30 18.30 18.30 4.7K
13:06 18.30 18.30 18.30 18.30 5.0K
13:07 18.30 18.30 18.30 18.30 3.7K
13:08 18.30 18.30 18.29 18.30 4.5K
13:09 18.30 18.30 18.29 18.29 3.3K
13:10 18.29 18.30 18.29 18.30 6.1K
13:11 18.30 18.30 18.29 18.29 7.0K
13:12 18.30 18.30 18.30 18.30 2.8K
13:13 18.30 18.30 18.30 18.30 2.2K
13:14 18.30 18.30 18.30 18.30 5.4K
13:15 18.29 18.30 18.29 18.30 7.3K
13:16 18.30 18.30 18.30 18.30 8.1K
13:17 18.30 18.30 18.29 18.30 6.6K
13:18 18.29 18.30 18.29 18.30 1.5K
13:19 18.30 18.30 18.29 18.30 3.3K
13:20 18.30 18.30 18.30 18.30 10.2K
13:21 18.30 18.30 18.29 18.29 4.9K
13:22 18.30 18.30 18.30 18.30 5.3K
13:23 18.29 18.30 18.29 18.30 2.5K
13:24 18.29 18.30 18.29 18.30 25.8K
13:25 18.30 18.30 18.30 18.30 9.5K
13:26 18.30 18.30 18.29 18.30 6.6K
13:27 18.30 18.30 18.29 18.29 22.6K
13:28 18.29 18.29 18.29 18.29 8.3K
13:29 18.29 18.29 18.28 18.28 26.4K
13:30 18.29 18.29 18.28 18.29 9.9K
13:31 18.29 18.29 18.29 18.29 17.3K
13:32 18.29 18.29 18.28 18.29 13.5K
13:33 18.29 18.29 18.29 18.29 2.3K
13:34 18.29 18.29 18.29 18.29 6.1K
13:35 18.29 18.29 18.29 18.29 10.7K
13:36 18.29 18.30 18.29 18.30 13.4K
13:37 18.30 18.30 18.30 18.30 1.8K
13:38 18.30 18.30 18.30 18.30 5.1K
13:39 18.30 18.30 18.30 18.30 2.8K
13:40 18.30 18.30 18.30 18.30 4.7K
13:41 18.30 18.30 18.29 18.29 4.7K
13:42 18.29 18.30 18.29 18.29 8.0K
13:43 18.29 18.29 18.29 18.29 2.6K
13:44 18.30 18.30 18.29 18.30 67.4K
13:45 18.30 18.30 18.29 18.29 38.2K
13:46 18.30 18.30 18.28 18.28 68.8K
13:47 18.29 18.29 18.28 18.29 77.6K
13:48 18.29 18.29 18.28 18.29 48.6K
13:49 18.29 18.29 18.28 18.29 5.0K
13:50 18.28 18.29 18.28 18.29 33.2K
13:51 18.29 18.30 18.29 18.30 24.3K
13:52 18.30 18.30 18.30 18.30 75.5K
13:53 18.30 18.30 18.30 18.30 91.0K
13:54 18.30 18.30 18.30 18.30 3.1K
13:55 18.30 18.30 18.30 18.30 7.9K
13:56 18.30 18.30 18.30 18.30 4.9K
13:57 18.30 18.30 18.30 18.30 2.7K
13:58 18.30 18.30 18.29 18.30 11.3K
13:59 18.30 18.30 18.29 18.30 6.5K
14:00 18.29 18.30 18.29 18.30 9.9K
14:01 18.30 18.30 18.30 18.30 3.2K
14:02 18.29 18.30 18.29 18.30 1.5K
14:03 18.30 18.30 18.29 18.30 70.4K
14:04 18.30 18.30 18.29 18.30 68.6K
14:05 18.30 18.30 18.30 18.30 2.0K
14:06 18.30 18.30 18.29 18.29 41.2K
14:07 18.29 18.29 18.28 18.28 53.0K
14:08 18.29 18.29 18.29 18.29 0.4K
14:09 18.29 18.29 18.28 18.28 3.7K
14:10 18.29 18.30 18.29 18.30 40.0K
14:11 18.29 18.29 18.29 18.29 45.4K
14:12 18.29 18.29 18.29 18.29 2.8K
14:13 18.29 18.29 18.29 18.29 22.8K
14:14 18.30 18.30 18.29 18.29 4.0K
14:15 18.30 18.30 18.29 18.29 1.5K
14:16 18.29 18.30 18.29 18.30 2.7K
14:17 18.30 18.30 18.30 18.30 2.8K
14:18 18.30 18.30 18.29 18.30 2.6K
14:19 18.30 18.30 18.30 18.30 4.4K
14:20 18.29 18.29 18.29 18.29 2.8K
14:21 18.30 18.30 18.29 18.30 5.3K
14:22 18.30 18.30 18.30 18.30 6.3K
14:23 18.30 18.30 18.29 18.30 5.8K
14:24 18.30 18.30 18.29 18.30 6.6K
14:25 18.30 18.30 18.30 18.30 5.3K
14:26 18.30 18.30 18.29 18.30 4.1K
14:27 18.30 18.30 18.29 18.29 9.1K
14:28 18.30 18.30 18.29 18.29 4.4K
14:29 18.30 18.30 18.29 18.29 7.2K
14:30 18.30 18.30 18.30 18.30 7.2K
14:31 18.30 18.30 18.29 18.30 12.4K
14:32 18.30 18.30 18.30 18.30 2.0K
14:33 18.30 18.30 18.29 18.29 14.6K
14:34 18.30 18.30 18.29 18.30 6.7K
14:35 18.30 18.30 18.29 18.30 5.7K
14:36 18.30 18.30 18.30 18.30 57.0K
14:37 18.31 18.31 18.31 18.31 1.2K
14:38 18.31 18.31 18.31 18.31 5.8K
14:39 18.31 18.31 18.30 18.30 4.1K
14:40 18.30 18.31 18.30 18.31 55.5K
14:41 18.30 18.30 18.30 18.30 18.3K
14:42 18.30 18.30 18.30 18.30 2.0K
14:43 18.30 18.30 18.30 18.30 1.1K
14:44 18.30 18.30 18.30 18.30 7.7K
14:45 18.30 18.30 18.30 18.30 7.7K
14:46 18.30 18.30 18.29 18.29 4.4K
14:47 18.30 18.30 18.29 18.30 4.2K
14:48 18.30 18.30 18.30 18.30 3.2K
14:49 18.30 18.30 18.29 18.30 4.6K
14:50 18.30 18.30 18.29 18.30 4.9K
14:51 18.30 18.30 18.29 18.30 2.3K
14:52 18.30 18.30 18.29 18.30 1.3K
14:53 18.29 18.30 18.29 18.29 5.3K
14:54 18.30 18.30 18.30 18.30 6.0K
14:55 18.30 18.30 18.29 18.30 4.4K
14:56 18.30 18.30 18.30 18.30 3.9K
14:57 18.30 18.30 18.30 18.30 4.5K
14:58 18.29 18.30 18.29 18.30 5.7K
14:59 18.30 18.30 18.29 18.30 3.7K
15:00 18.30 18.30 18.30 18.30 6.9K
15:01 18.30 18.30 18.30 18.30 2.0K
15:02 18.30 18.30 18.30 18.30 9.2K
15:03 18.30 18.30 18.30 18.30 6.3K
15:04 18.30 18.30 18.29 18.30 12.7K
15:05 18.30 18.30 18.29 18.30 7.7K
15:06 18.30 18.30 18.30 18.30 1.7K
15:07 18.30 18.30 18.30 18.30 4.2K
15:08 18.30 18.30 18.30 18.30 3.1K
15:09 18.30 18.30 18.30 18.30 4.2K
15:10 18.30 18.30 18.30 18.30 5.0K
15:11 18.30 18.30 18.30 18.30 6.1K
15:12 18.30 18.30 18.30 18.30 5.9K
15:13 18.30 18.30 18.29 18.29 65.1K
15:14 18.29 18.30 18.29 18.29 15.8K
15:15 18.29 18.29 18.29 18.29 3.1K
15:16 18.29 18.29 18.28 18.29 68.6K
15:17 18.29 18.30 18.29 18.30 33.0K
15:18 18.30 18.30 18.30 18.30 6.6K
15:19 18.30 18.30 18.30 18.30 1.4K
15:20 18.30 18.30 18.30 18.30 3.6K
15:21 18.30 18.30 18.30 18.30 5.3K
15:22 18.30 18.30 18.30 18.30 7.4K
15:23 18.30 18.30 18.30 18.30 6.4K
15:24 18.30 18.30 18.29 18.30 2.0K
15:25 18.30 18.30 18.29 18.30 14.3K
15:26 18.29 18.30 18.29 18.30 3.7K
15:27 18.30 18.30 18.29 18.29 5.3K
15:28 18.30 18.30 18.29 18.30 10.5K
15:29 18.29 18.30 18.29 18.30 12.7K
15:30 18.30 18.30 18.30 18.30 11.6K
15:31 18.30 18.30 18.30 18.30 11.9K
15:32 18.30 18.31 18.30 18.31 111.9K
15:33 18.31 18.31 18.30 18.30 6.5K
15:34 18.31 18.31 18.31 18.31 18.7K
15:35 18.30 18.31 18.30 18.31 17.1K
15:36 18.31 18.31 18.31 18.31 12.2K
15:37 18.31 18.31 18.31 18.31 13.8K
15:38 18.31 18.31 18.30 18.31 21.6K
15:39 18.31 18.31 18.30 18.31 27.1K
15:40 18.31 18.31 18.31 18.31 14.5K
15:41 18.31 18.31 18.31 18.31 9.5K
15:42 18.31 18.31 18.31 18.31 13.6K
15:43 18.31 18.31 18.31 18.31 13.2K
15:44 18.31 18.31 18.31 18.31 19.7K
15:45 18.31 18.31 18.31 18.31 26.8K
15:46 18.31 18.31 18.31 18.31 17.0K
15:47 18.31 18.31 18.31 18.31 26.8K
15:48 18.31 18.31 18.31 18.31 26.7K
15:49 18.31 18.31 18.30 18.31 83.8K
15:50 18.30 18.31 18.30 18.31 63.7K
15:51 18.31 18.31 18.30 18.31 23.5K
15:52 18.31 18.31 18.30 18.30 21.1K
15:53 18.31 18.31 18.30 18.30 42.0K
15:54 18.30 18.31 18.30 18.30 78.3K
15:55 18.30 18.30 18.30 18.30 54.7K
15:56 18.30 18.30 18.29 18.30 58.4K
15:57 18.30 18.31 18.29 18.31 409.3K
15:58 18.31 18.31 18.29 18.30 337.2K
15:59 18.30 18.31 18.29 18.30 1,035.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available